Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Restaurants Sector (CIX: MSECTOR712 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 2446 2484 2433 2452 0 +7.10(+0.29%)
Feb 26, 2016 2458 2468 2418 2445 0 -13.36(-0.54%)
Feb 25, 2016 2450 2473 2421 2458 0 +21.71(+0.89%)
Feb 24, 2016 2417 2449 2396 2437 0 +3.14(+0.13%)
Feb 23, 2016 2424 2461 2412 2434 0 +1.60(+0.07%)
Feb 22, 2016 2410 2447 2407 2432 0 +31.39(+1.31%)
Feb 19, 2016 2406 2424 2379 2401 0 -10.43(-0.43%)
Feb 18, 2016 2431 2450 2393 2411 0 -28.86(-1.18%)
Feb 17, 2016 2423 2456 2392 2440 0 +21.43(+0.89%)
Feb 16, 2016 2393 2424 2378 2418 0 +40.41(+1.70%)
Feb 12, 2016 2378 2378 2378 2378 0 +44.87(+1.92%)
Feb 11, 2016 2313 2354 2298 2333 0 -14.65(-0.62%)
Feb 10, 2016 2355 2374 2341 2348 0 +9.69(+0.41%)
Feb 09, 2016 2327 2373 2309 2338 0 -2.62(-0.11%)
Feb 08, 2016 2324 2362 2283 2341 0 -10.21(-0.43%)
Feb 05, 2016 2446 2452 2339 2351 0 -96.11(-3.93%)
Feb 04, 2016 2441 2463 2397 2447 0 -2.35(-0.10%)
Feb 03, 2016 2490 2501 2420 2449 0 -38.68(-1.55%)
Feb 02, 2016 2489 2511 2466 2488 0 -14.80(-0.59%)
Feb 01, 2016 2477 2517 2465 2503 0 +22.13(+0.89%)
Jan 29, 2016 2454 2496 2445 2481 0 +32.82(+1.34%)
Jan 28, 2016 2426 2461 2406 2448 0 +31.24(+1.29%)
Jan 27, 2016 2423 2445 2398 2417 0 -5.69(-0.23%)
Jan 26, 2016 2390 2437 2380 2422 0 +39.70(+1.67%)
Jan 25, 2016 2431 2438 2365 2383 0 -10.43(-0.44%)
Jan 22, 2016 2391 2408 2366 2393 0 +16.71(+0.70%)
Jan 21, 2016 2356 2400 2335 2376 0 +32.61(+1.39%)
Jan 20, 2016 2354 2382 2296 2344 0 -29.41(-1.24%)
Jan 19, 2016 2362 2390 2337 2373 0 +34.25(+1.46%)
Jan 15, 2016 2339 2339 2339 2339 0 -29.64(-1.25%)
Jan 14, 2016 2352 2385 2298 2369 0 +30.79(+1.32%)
Jan 13, 2016 2375 2391 2326 2338 0 -28.92(-1.22%)
Jan 12, 2016 2353 2380 2332 2367 0 +25.01(+1.07%)
Jan 11, 2016 2338 2363 2317 2342 0 +10.97(+0.47%)
Jan 08, 2016 2342 2375 2321 2331 0 -6.48(-0.28%)
Jan 07, 2016 2364 2385 2330 2337 0 -57.77(-2.41%)
Jan 06, 2016 2393 2421 2377 2395 0 -27.30(-1.13%)
Jan 05, 2016 2406 2438 2389 2422 0 +20.46(+0.85%)
Jan 04, 2016 2403 2419 2367 2402 0 -31.20(-1.28%)
Dec 31, 2015 2433 2433 2433 2433 0 -24.13(-0.98%)
Dec 30, 2015 2465 2475 2451 2457 0 -12.81(-0.52%)
Dec 29, 2015 2457 2481 2448 2470 0 +19.58(+0.80%)
Dec 28, 2015 2442 2458 2427 2450 0 +0.87(+0.04%)
Dec 24, 2015 2449 2449 2449 2449 0 -3.15(-0.13%)
Dec 23, 2015 2434 2458 2424 2453 0 +21.82(+0.90%)
Dec 22, 2015 2443 2449 2405 2431 0 -11.03(-0.45%)
Dec 21, 2015 2429 2455 2409 2442 0 +21.59(+0.89%)
Dec 18, 2015 2422 2440 2397 2420 0 -11.50(-0.47%)
Dec 17, 2015 2463 2477 2430 2432 0 -22.03(-0.90%)
Dec 16, 2015 2446 2473 2419 2454 0 +20.05(+0.82%)
Dec 15, 2015 2439 2459 2424 2434 0 +15.37(+0.64%)
Dec 14, 2015 2417 2437 2385 2418 0 +2.64(+0.11%)
Dec 11, 2015 2417 2438 2403 2416 0 -30.38(-1.24%)
Dec 10, 2015 2441 2462 2414 2446 0 +12.44(+0.51%)
Dec 09, 2015 2439 2472 2419 2434 0 -9.70(-0.40%)
Dec 08, 2015 2428 2459 2408 2443 0 -6.31(-0.26%)
Dec 07, 2015 2421 2456 2412 2450 0 +7.30(+0.30%)
Dec 04, 2015 2392 2453 2378 2442 0 +57.37(+2.41%)
Dec 03, 2015 2411 2426 2373 2385 0 -24.50(-1.02%)
Dec 02, 2015 2411 2427 2396 2410 0 -5.79(-0.24%)
Dec 01, 2015 2414 2433 2396 2415 0 +12.31(+0.51%)
Nov 30, 2015 2411 2420 2392 2403 0 -7.65(-0.32%)
Nov 27, 2015 2408 2421 2396 2411 0 -3.51(-0.15%)
Nov 25, 2015 2414 2414 2414 2414 0 +11.43(+0.48%)
Nov 24, 2015 2389 2414 2370 2403 0 -1.33(-0.06%)
Nov 23, 2015 2404 2410 2403 2404 0 +22.05(+0.93%)
Nov 20, 2015 2400 2416 2368 2382 0 -7.77(-0.33%)
Nov 19, 2015 2371 2403 2361 2390 0 +21.24(+0.90%)
Nov 18, 2015 2340 2373 2326 2369 0 +35.09(+1.50%)
Nov 17, 2015 2337 2361 2318 2333 0 -2.18(-0.09%)
Nov 16, 2015 2319 2343 2305 2336 0 +11.98(+0.52%)
Nov 13, 2015 2360 2373 2312 2324 0 -29.22(-1.24%)
Nov 12, 2015 2382 2395 2347 2353 0 -35.13(-1.47%)
Nov 11, 2015 2391 2408 2375 2388 0 +6.86(+0.29%)
Nov 10, 2015 2371 2407 2337 2381 0 +2.02(+0.08%)
Nov 09, 2015 2402 2408 2362 2379 0 -24.28(-1.01%)
Nov 06, 2015 2388 2410 2372 2403 0 +5.43(+0.23%)
Nov 05, 2015 2401 2416 2377 2398 0 -0.53(-0.02%)
Nov 04, 2015 2413 2423 2377 2398 0 -13.14(-0.54%)
Nov 03, 2015 2411 2428 2393 2412 0 -3.71(-0.15%)
Nov 02, 2015 2402 2431 2384 2415 0 +9.27(+0.39%)
Oct 30, 2015 2433 2444 2400 2406 0 -23.08(-0.95%)
Oct 29, 2015 2444 2453 2415 2429 0 -30.33(-1.23%)
Oct 28, 2015 2432 2467 2418 2459 0 +30.32(+1.25%)
Oct 27, 2015 2447 2454 2408 2429 0 -21.08(-0.86%)
Oct 26, 2015 2429 2478 2422 2450 0 +13.88(+0.57%)
Oct 23, 2015 2428 2452 2407 2436 0 +23.86(+0.99%)
Oct 22, 2015 2422 2438 2374 2412 0 +87.22(+3.75%)
Oct 21, 2015 2348 2365 2304 2325 0 -40.86(-1.73%)
Oct 20, 2015 2390 2401 2358 2366 0 -14.15(-0.59%)
Oct 19, 2015 2374 2395 2361 2380 0 -0.36(-0.02%)
Oct 16, 2015 2371 2388 2344 2381 0 +32.84(+1.40%)
Oct 15, 2015 2329 2369 2300 2348 0 +19.96(+0.86%)
Oct 14, 2015 2373 2389 2317 2328 0 -42.25(-1.78%)
Oct 13, 2015 2365 2390 2356 2370 0 -3.62(-0.15%)
Oct 12, 2015 2360 2385 2352 2374 0 +13.55(+0.57%)
Oct 09, 2015 2347 2376 2330 2360 0 +13.56(+0.58%)
Oct 08, 2015 2324 2367 2312 2347 0 +15.06(+0.65%)
Oct 07, 2015 2328 2353 2296 2332 0 -78.11(-3.24%)
Oct 06, 2015 2411 2430 2391 2410 0 -1.71(-0.07%)
Oct 05, 2015 2394 2421 2379 2411 0 +31.13(+1.31%)
Oct 02, 2015 2324 2382 2311 2380 0 +27.02(+1.15%)
Oct 01, 2015 2355 2370 2326 2353 0 -3.34(-0.14%)
Sep 30, 2015 2340 2368 2322 2357 0 +39.38(+1.70%)
Sep 29, 2015 2320 2335 2296 2317 0 +15.95(+0.69%)
Sep 28, 2015 2346 2360 2294 2301 0 -55.44(-2.35%)
Sep 25, 2015 2369 2391 2349 2357 0 +2.95(+0.13%)
Sep 24, 2015 2347 2360 2325 2354 0 -6.18(-0.26%)
Sep 23, 2015 2357 2373 2345 2360 0 +4.39(+0.19%)
Sep 22, 2015 2350 2373 2336 2356 0 -14.76(-0.62%)
Sep 21, 2015 2365 2384 2348 2370 0 +14.92(+0.63%)
Sep 18, 2015 2358 2383 2339 2355 0 -30.17(-1.26%)
Sep 17, 2015 2388 2414 2368 2386 0 -5.23(-0.22%)
Sep 16, 2015 2391 2399 2362 2391 0 +3.68(+0.15%)
Sep 15, 2015 2371 2400 2349 2387 0 +21.85(+0.92%)
Sep 14, 2015 2376 2383 2355 2365 0 -11.05(-0.47%)
Sep 11, 2015 2334 2378 2324 2376 0 +43.77(+1.88%)
Sep 10, 2015 2331 2353 2318 2332 0 -8.45(-0.36%)
Sep 09, 2015 2389 2397 2335 2341 0 -30.41(-1.28%)
Sep 08, 2015 2358 2377 2337 2371 0 +52.99(+2.29%)
Sep 04, 2015 2318 2318 2318 2318 0 -22.52(-0.96%)
Sep 03, 2015 2353 2369 2328 2341 0 -0.01(-0.00%)
Sep 02, 2015 2326 2344 2301 2341 0 +52.70(+2.30%)
Sep 01, 2015 2267 2310 2261 2288 0 -28.88(-1.25%)
Aug 31, 2015 2345 2353 2312 2317 0 -39.10(-1.66%)
Aug 28, 2015 2356 2373 2340 2356 0 -16.41(-0.69%)
Aug 27, 2015 2336 2384 2326 2373 0 +52.34(+2.26%)
Aug 26, 2015 2285 2327 2242 2320 0 +77.82(+3.47%)
Aug 25, 2015 2324 2333 2236 2242 0 -24.78(-1.09%)
Aug 24, 2015 2223 2337 2139 2267 0 -84.16(-3.58%)
Aug 21, 2015 2391 2401 2343 2351 0 -57.40(-2.38%)
Aug 20, 2015 2448 2459 2407 2409 0 -53.92(-2.19%)
Aug 19, 2015 2452 2483 2439 2463 0 +11.16(+0.46%)
Aug 18, 2015 2458 2480 2440 2452 0 -14.37(-0.58%)
Aug 17, 2015 2426 2475 2420 2466 0 +28.28(+1.16%)
Aug 14, 2015 2432 2448 2420 2438 0 +0.19(+0.01%)
Aug 13, 2015 2407 2457 2401 2437 0 +32.74(+1.36%)
Aug 12, 2015 2403 2415 2364 2405 0 -19.38(-0.80%)
Aug 11, 2015 2434 2449 2406 2424 0 -29.71(-1.21%)
Aug 10, 2015 2469 2483 2444 2454 0 -0.64(-0.03%)
Aug 07, 2015 2457 2465 2430 2454 0 -4.50(-0.18%)
Aug 06, 2015 2492 2503 2448 2459 0 -34.93(-1.40%)
Aug 05, 2015 2492 2511 2476 2494 0 +14.74(+0.59%)
Aug 04, 2015 2477 2491 2462 2479 0 +1.12(+0.05%)
Aug 03, 2015 2484 2492 2459 2478 0 -1.38(-0.06%)
Jul 31, 2015 2482 2505 2466 2479 0 +8.53(+0.35%)
Jul 30, 2015 2443 2478 2432 2471 0 +18.67(+0.76%)
Jul 29, 2015 2431 2463 2421 2452 0 +30.37(+1.25%)
Jul 28, 2015 2408 2428 2393 2422 0 +23.64(+0.99%)
Jul 27, 2015 2398 2417 2385 2398 0 -7.07(-0.29%)
Jul 24, 2015 2435 2441 2399 2405 0 -23.34(-0.96%)
Jul 23, 2015 2463 2472 2413 2429 0 -18.77(-0.77%)
Jul 22, 2015 2422 2462 2416 2447 0 +34.70(+1.44%)
Jul 21, 2015 2414 2422 2397 2413 0 -0.45(-0.02%)
Jul 20, 2015 2410 2431 2400 2413 0 +8.66(+0.36%)
Jul 17, 2015 2414 2425 2392 2404 0 -12.54(-0.52%)
Jul 16, 2015 2438 2446 2399 2417 0 -16.17(-0.66%)
Jul 15, 2015 2440 2461 2407 2433 0 -18.64(-0.76%)
Jul 14, 2015 2442 2463 2431 2452 0 +5.50(+0.22%)
Jul 13, 2015 2435 2457 2423 2446 0 +25.47(+1.05%)
Jul 10, 2015 2403 2427 2390 2421 0 +40.15(+1.69%)
Jul 09, 2015 2388 2410 2374 2381 0 +18.50(+0.78%)
Jul 08, 2015 2367 2389 2345 2362 0 -31.31(-1.31%)
Jul 07, 2015 2380 2403 2352 2393 0 +19.08(+0.80%)
Jul 06, 2015 2370 2387 2357 2374 0 -11.06(-0.46%)
Jul 02, 2015 2385 2385 2385 2385 0 +3.03(+0.13%)
Jul 01, 2015 2377 2396 2363 2382 0 +15.86(+0.67%)
Jun 30, 2015 2378 2389 2350 2367 0 +3.08(+0.13%)
Jun 29, 2015 2395 2409 2360 2363 0 -52.18(-2.16%)
Jun 26, 2015 2392 2422 2383 2416 0 +31.78(+1.33%)
Jun 25, 2015 2399 2408 2379 2384 0 -8.16(-0.34%)
Jun 24, 2015 2395 2413 2387 2392 0 -11.98(-0.50%)
Jun 23, 2015 2424 2431 2398 2404 0 -3.92(-0.16%)
Jun 22, 2015 2399 2417 2390 2408 0 +17.60(+0.74%)
Jun 19, 2015 2391 2409 2381 2390 0 -0.02(-0.00%)
Jun 18, 2015 2376 2405 2368 2390 0 +22.55(+0.95%)
Jun 17, 2015 2358 2376 2349 2368 0 +9.37(+0.40%)
Jun 16, 2015 2348 2365 2342 2358 0 +7.43(+0.32%)
Jun 15, 2015 2354 2365 2336 2351 0 -15.77(-0.67%)
Jun 12, 2015 2361 2379 2356 2367 0 -0.48(-0.02%)
Jun 11, 2015 2370 2388 2361 2367 0 +3.26(+0.14%)
Jun 10, 2015 2347 2372 2342 2364 0 +20.56(+0.88%)
Jun 09, 2015 2352 2359 2334 2343 0 -9.13(-0.39%)
Jun 08, 2015 2360 2372 2347 2353 0 -4.48(-0.19%)
Jun 05, 2015 2352 2367 2337 2357 0 -0.90(-0.04%)
Jun 04, 2015 2360 2375 2347 2358 0 -11.32(-0.48%)
Jun 03, 2015 2360 2384 2348 2369 0 +16.28(+0.69%)
Jun 02, 2015 2355 2372 2342 2353 0 -2.27(-0.10%)
Jun 01, 2015 2350 2372 2341 2355 0 +4.11(+0.17%)
May 29, 2015 2385 2392 2344 2351 0 -23.00(-0.97%)
May 28, 2015 2388 2403 2360 2374 0 -19.59(-0.82%)
May 27, 2015 2401 2412 2381 2394 0 +5.75(+0.24%)
May 26, 2015 2395 2407 2372 2388 0 -10.34(-0.43%)
May 22, 2015 2398 2398 2398 2398 0 -18.52(-0.77%)
May 21, 2015 2427 2435 2407 2417 0 -15.71(-0.65%)
May 20, 2015 2434 2453 2412 2433 0 -6.90(-0.28%)
May 19, 2015 2403 2452 2390 2439 0 +41.42(+1.73%)
May 18, 2015 2394 2410 2380 2398 0 +2.04(+0.09%)
May 15, 2015 2383 2413 2371 2396 0 +22.93(+0.97%)
May 14, 2015 2375 2385 2357 2373 0 +7.29(+0.31%)
May 13, 2015 2378 2390 2359 2366 0 -11.54(-0.49%)
May 12, 2015 2362 2389 2347 2377 0 +5.88(+0.25%)
May 11, 2015 2377 2391 2361 2371 0 -8.67(-0.36%)
May 08, 2015 2389 2409 2370 2380 0 +19.67(+0.83%)
May 07, 2015 2348 2374 2338 2360 0 +19.54(+0.83%)
May 06, 2015 2344 2357 2324 2341 0 +2.55(+0.11%)
May 05, 2015 2354 2361 2327 2338 0 -15.20(-0.65%)
May 04, 2015 2365 2410 2349 2354 0 -22.61(-0.95%)
May 01, 2015 2334 2385 2327 2376 0 +52.76(+2.27%)
Apr 30, 2015 2340 2356 2316 2323 0 -21.33(-0.91%)
Apr 29, 2015 2356 2375 2326 2345 0 -27.61(-1.16%)
Apr 28, 2015 2359 2379 2341 2372 0 +10.00(+0.42%)
Apr 27, 2015 2400 2410 2354 2362 0 -35.84(-1.49%)
Apr 24, 2015 2360 2408 2351 2398 0 +42.19(+1.79%)
Apr 23, 2015 2353 2370 2334 2356 0 +5.24(+0.22%)
Apr 22, 2015 2345 2386 2317 2351 0 +30.12(+1.30%)
Apr 21, 2015 2324 2350 2309 2321 0 -17.02(-0.73%)
Apr 20, 2015 2320 2345 2313 2338 0 +26.97(+1.17%)
Apr 17, 2015 2314 2326 2294 2311 0 -15.65(-0.67%)
Apr 16, 2015 2334 2362 2319 2326 0 -7.89(-0.34%)
Apr 15, 2015 2351 2365 2329 2334 0 -17.58(-0.75%)
Apr 14, 2015 2357 2369 2338 2352 0 -12.08(-0.51%)
Apr 13, 2015 2358 2379 2347 2364 0 -1.88(-0.08%)
Apr 10, 2015 2340 2374 2333 2366 0 -44.78(-1.86%)
Apr 09, 2015 2414 2431 2394 2411 0 +75.05(+3.21%)
Apr 08, 2015 2326 2351 2310 2335 0 +16.13(+0.70%)
Apr 07, 2015 2335 2346 2312 2319 0 -15.23(-0.65%)
Apr 06, 2015 2322 2353 2313 2335 0 +4.43(+0.19%)
Apr 02, 2015 2330 2330 2330 2330 0 +2.36(+0.10%)
Apr 01, 2015 2337 2344 2312 2328 0 -18.69(-0.80%)
Mar 31, 2015 2358 2375 2344 2346 0 -14.36(-0.61%)
Mar 30, 2015 2352 2376 2343 2361 0 +17.59(+0.75%)
Mar 27, 2015 2344 2364 2331 2343 0 -1.89(-0.08%)
Mar 26, 2015 2346 2360 2321 2345 0 -15.00(-0.64%)
Mar 25, 2015 2385 2410 2358 2360 0 -42.10(-1.75%)
Mar 24, 2015 2397 2416 2377 2402 0 +13.50(+0.57%)
Mar 23, 2015 2364 2405 2356 2389 0 +23.75(+1.00%)
Mar 20, 2015 2358 2384 2345 2365 0 +22.88(+0.98%)
Mar 19, 2015 2347 2362 2332 2342 0 -7.58(-0.32%)
Mar 18, 2015 2334 2361 2313 2350 0 +13.14(+0.56%)
Mar 17, 2015 2343 2354 2326 2337 0 -11.10(-0.47%)
Mar 16, 2015 2342 2360 2333 2348 0 +20.43(+0.88%)
Mar 13, 2015 2330 2349 2309 2327 0 -3.11(-0.13%)
Mar 12, 2015 2300 2336 2295 2330 0 +40.45(+1.77%)
Mar 11, 2015 2314 2329 2285 2290 0 -24.31(-1.05%)
Mar 10, 2015 2333 2337 2306 2314 0 -34.20(-1.46%)
Mar 09, 2015 2331 2362 2327 2348 0 +14.94(+0.64%)
Mar 06, 2015 2363 2376 2327 2333 0 -46.23(-1.94%)
Mar 05, 2015 2371 2395 2359 2380 0 -3.57(-0.15%)
Mar 04, 2015 2383 2399 2374 2383 0 -12.68(-0.53%)
Mar 03, 2015 2400 2407 2384 2396 0 -11.07(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.